Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 263.821.135 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/9/2025	2019,2600	-0,69%	2033,2200	2036,5200	2009,3600	44.567.138	254.191.259,89
16/9/2025	2033,2300	-1,18%	2056,5601	2056,5601	2033,2000	27.299.474	178.079.041,06
15/9/2025	2057,5600	-0,25%	2065,1800	2068,6000	2052,9800	27.337.445	157.620.521,57
12/9/2025	2062,7300	1,10%	2046,0200	2062,7800	2044,3800	32.977.684	213.522.243,82
11/9/2025	2040,3000	0,43%	2031,6300	2044,2000	2026,8101	32.304.430	192.691.604,31
10/9/2025	2031,5100	0,84%	2015,7000	2031,5100	2015,7000	31.371.209	195.691.425,87
09/9/2025	2014,6500	-0,14%	2022,6700	2029,8101	2011,0601	38.941.237	228.440.342,72
08/9/2025	2017,4400	-0,28%	2030,3300	2034,0000	2004,8100	25.574.850	157.322.411,25
05/9/2025	2023,0500	-0,47%	2035,4500	2039,6600	2011,4600	26.652.958	154.797.908,11
04/9/2025	2032,5100	0,02%	2038,4399	2039,9399	2021,2000	50.824.958	335.539.961,29
03/9/2025	2032,1700	1,51%	2004,5699	2034,3800	1993,6600	27.280.110	164.052.841,31
02/9/2025	2001,8600	-1,45%	2030,5000	2035,8199	1995,4399	28.919.801	177.066.566,39
01/9/2025	2031,3199	0,48%	2027,5400	2044,9100	2019,4000	26.311.717	132.580.411,71
29/8/2025	2021,6900	-1,06%	2041,7100	2045,9400	2020,8800	37.432.957	193.448.872,35
28/8/2025	2043,2700	-1,28%	2074,6101	2076,7000	2024,1700	34.848.905	211.745.069,30
27/8/2025	2069,7400	-0,33%	2077,2900	2091,0400	2060,8300	40.306.748	218.668.640,14
26/8/2025	2076,5700	-1,87%	2104,6200	2104,6200	2063,6300	78.378.867	451.043.044,23
25/8/2025	2116,1000	0,58%	2108,9400	2126,9900	2106,7700	72.446.163	343.749.194,86
22/8/2025	2103,9300	0,33%	2103,6400	2108,8700	2098,6200	31.936.602	176.877.586,70
21/8/2025	2097,0701	-0,01%	2095,2100	2105,3899	2091,0701	29.805.989	167.754.601,04
20/8/2025	2097,2200	0,06%	2090,8201	2102,1699	2083,3799	28.260.588	181.017.741,70
19/8/2025	2095,9399	0,17%	2092,2600	2105,4399	2089,6101	39.138.530	212.317.600,54
18/8/2025	2092,3201	-1,59%	2126,7400	2132,8899	2088,9700	37.080.629	219.418.027,07
14/8/2025	2126,1799	0,12%	2124,0701	2135,2900	2120,3701	29.214.291	182.797.842,44
13/8/2025	2123,7100	0,67%	2113,6800	2125,2200	2103,4200	26.927.122	182.743.451,36
12/8/2025	2109,6600	0,16%	2110,7200	2121,6000	2102,2800	31.132.679	200.663.738,88
11/8/2025	2106,2400	1,74%	2073,0700	2106,2500	2073,0700	30.867.304	197.378.352,91
08/8/2025	2070,1300	0,13%	2066,9100	2076,7700	2060,4600	27.329.037	175.191.718,27
07/8/2025	2067,4100	1,38%	2041,0100	2070,0800	2038,9700	33.183.503	233.207.041,29
06/8/2025	2039,3500	0,23%	2033,6800	2039,3500	2012,5800	38.647.198	266.268.915,55
05/8/2025	2034,6500	1,43%	2012,4400	2034,6700	2005,9600	39.949.837	246.060.945,04
04/8/2025	2005,9700	2,34%	1964,9900	2006,1000	1964,9900	45.195.874	231.257.335,79
01/8/2025	1960,0600	-1,73%	1985,3200	1985,3200	1948,5100	56.710.935	317.437.439,25
31/7/2025	1994,6300	0,89%	1980,6500	1995,2600	1974,8600	36.290.147	236.535.232,92
30/7/2025	1976,9800	0,07%	1978,3101	1978,3101	1963,7700	34.431.308	196.166.092,40
29/7/2025	1975,5600	1,30%	1951,6000	1975,5600	1951,4400	26.822.629	162.143.654,18
28/7/2025	1950,1200	-0,94%	1985,7800	1988,1400	1950,1100	25.064.148	148.891.072,26
25/7/2025	1968,7200	-0,08%	1969,6500	1976,9800	1955,3500	26.652.305	146.887.825,72
24/7/2025	1970,2400	0,16%	1978,0699	1984,7700	1967,2000	34.657.446	183.314.020,15
23/7/2025	1967,0200	0,57%	1964,2800	1988,4600	1961,1700	50.974.808	262.869.891,55
22/7/2025	1955,8300	-1,50%	1969,2300	1969,2300	1948,0800	35.460.101	195.052.438,10
18/7/2025	1985,5200	0,18%	1985,9800	1990,9000	1979,6600	34.034.612	188.028.091,43
17/7/2025	1982,0100	1,20%	1960,0400	1984,8700	1960,0400	48.315.530	267.645.872,71
16/7/2025	1958,5601	-0,12%	1961,3800	1967,3900	1952,2500	38.014.925	220.772.497,29
15/7/2025	1960,9000	0,38%	1961,5300	1968,0300	1954,9500	42.244.319	253.492.106,80
14/7/2025	1953,4800	-0,34%	1947,7500	1954,2100	1938,3500	33.738.186	206.549.942,54
11/7/2025	1960,1700	-0,44%	1965,1400	1965,1400	1954,3600	35.802.040	194.091.435,81
10/7/2025	1968,7400	0,34%	1960,3900	1973,1500	1960,3900	41.831.519	262.304.755,36
09/7/2025	1962,0400	0,78%	1949,5000	1971,1500	1943,4900	50.639.439	286.347.507,74
08/7/2025	1946,8800	1,44%	1917,7100	1946,8800	1914,7900	59.897.881	315.616.076,62
07/7/2025	1919,2200	0,06%	1916,7500	1922,9301	1906,5400	24.656.605	142.385.260,07
04/7/2025	1918,0900	0,15%	1912,5601	1922,1600	1907,1200	32.035.681	175.600.173,14
03/7/2025	1915,2400	1,12%	1896,9500	1915,3101	1892,2900	47.020.871	244.206.327,92
02/7/2025	1893,9700	0,47%	1888,7300	1897,1100	1883,0200	63.733.308	300.511.553,94
01/7/2025	1885,0400	0,91%	1874,5600	1887,7000	1865,5200	48.326.400	248.389.319,87
30/6/2025	1868,0200	-0,48%	1883,1100	1883,2600	1864,3600	33.005.183	211.405.862,74
27/6/2025	1877,0300	-0,31%	1888,6300	1894,7000	1871,3199	23.586.707	160.967.918,86
26/6/2025	1882,8300	0,62%	1867,4000	1890,4000	1867,4000	34.711.376	224.267.592,48
25/6/2025	1871,2200	0,20%	1872,9600	1873,2100	1859,5100	28.071.292	183.975.387,35
24/6/2025	1867,5699	2,68%	1840,9399	1868,9600	1840,9399	66.875.059	328.770.341,24
23/6/2025	1818,8199	0,93%	1790,6899	1818,8800	1784,2800	26.941.005	142.530.770,78
20/6/2025	1802,0601	1,27%	1784,8000	1803,0300	1783,6200	49.443.403	335.236.746,74
19/6/2025	1779,4300	-1,25%	1791,2200	1806,9300	1777,9300	33.774.635	178.296.539,44
18/6/2025	1801,9301	-0,81%	1814,3700	1826,1100	1787,9000	32.652.111	180.671.206,53
17/6/2025	1816,6899	-0,97%	1821,1700	1822,9000	1814,2800	24.094.448	145.560.748,75
16/6/2025	1834,4000	-0,05%	1825,8800	1845,4700	1825,8800	27.398.798	151.070.704,72
13/6/2025	1835,4000	-1,06%	1824,0601	1835,5000	1811,3000	51.625.093	277.117.201,40
12/6/2025	1854,9800	-0,66%	1858,9500	1860,0200	1845,8900	27.772.209	155.687.344,34
11/6/2025	1867,2400	0,62%	1857,4100	1867,4301	1848,5800	29.167.813	167.156.588,41
10/6/2025	1855,7300	0,70%	1846,1400	1855,7300	1835,3400	30.254.167	182.956.399,18
06/6/2025	1842,8300	0,20%	1839,1899	1842,9000	1833,4000	23.178.869	120.934.764,38
05/6/2025	1839,2200	0,23%	1835,6600	1839,3500	1828,4000	40.150.536	224.098.163,77
04/6/2025	1834,9399	0,57%	1832,6899	1836,8900	1827,6899	36.810.668	294.000.675,85
03/6/2025	1824,4800	0,14%	1815,1100	1828,7200	1810,4600	31.297.290	175.268.465,97
02/6/2025	1822,0000	-0,50%	1829,6500	1847,2400	1813,1700	31.793.319	165.829.639,55
30/5/2025	1831,1700	-1,50%	1857,1600	1861,0000	1831,1700	108.331.183	612.995.850,47
29/5/2025	1859,1300	-0,92%	1877,8800	1877,8800	1858,8000	37.018.119	192.728.193,83
28/5/2025	1876,4200	1,42%	1861,9300	1879,2300	1861,1400	103.778.381	435.327.665,59
27/5/2025	1850,1300	0,85%	1834,3400	1850,2700	1832,5200	33.552.447	170.654.322,21
26/5/2025	1834,5601	1,79%	1818,0000	1836,9600	1818,0000	20.576.262	119.264.208,33
23/5/2025	1802,3400	-1,42%	1828,7900	1837,1300	1777,6100	43.314.071	242.790.588,86
22/5/2025	1828,3101	-0,41%	1825,7100	1836,5100	1819,8800	32.292.825	192.711.312,01
21/5/2025	1835,7900	0,45%	1825,7400	1835,7900	1808,0601	40.116.836	211.094.570,59
20/5/2025	1827,5100	0,93%	1812,9300	1831,7100	1806,0600	39.067.043	195.184.119,32
19/5/2025	1810,7200	0,37%	1800,8600	1811,2600	1796,0200	30.290.047	170.419.837,44
16/5/2025	1804,0601	1,02%	1793,5000	1804,1100	1787,4399	29.079.616	166.390.270,17
15/5/2025	1785,8400	-0,29%	1787,9200	1793,8300	1784,9900	32.454.109	146.083.517,29
14/5/2025	1790,9900	0,14%	1784,5200	1791,6801	1780,9900	31.550.685	168.131.107,85
13/5/2025	1788,5700	0,77%	1773,9900	1788,6100	1767,2900	37.825.077	184.762.794,74
12/5/2025	1774,9600	1,40%	1761,4100	1780,7600	1761,4100	43.176.904	222.934.876,92
09/5/2025	1750,4800	1,70%	1727,6000	1752,2500	1727,0100	54.274.880	215.155.516,59
08/5/2025	1721,1600	-0,36%	1732,3800	1736,0500	1720,0900	24.975.839	131.085.511,65
07/5/2025	1727,3199	0,65%	1717,7400	1727,5601	1714,1600	28.334.368	138.729.250,66
06/5/2025	1716,2200	-0,87%	1731,3900	1732,6899	1712,5200	26.046.840	128.007.248,80
05/5/2025	1731,3600	0,30%	1725,4800	1732,3600	1718,6500	18.895.398	96.711.382,22
02/5/2025	1726,1300	1,65%	1714,0300	1726,1300	1711,7400	37.771.157	188.059.087,90
30/4/2025	1698,1899	-0,67%	1713,3500	1723,5699	1690,9900	35.684.325	187.410.952,23
29/4/2025	1709,6300	0,46%	1702,4700	1711,2800	1699,3101	31.395.927	146.798.000,08
28/4/2025	1701,8400	-0,22%	1712,2200	1714,3900	1700,9500	20.681.737	98.782.196,69
25/4/2025	1705,6100	0,00%	1708,3199	1717,5300	1701,5100	21.486.536	131.102.994,59
24/4/2025	1705,6300	0,07%	1699,5400	1708,2100	1695,0900	24.747.097	154.159.019,91
23/4/2025	1704,4700	1,93%	1689,1500	1704,4900	1689,1500	28.794.593	166.022.024,98
22/4/2025	1672,1300	1,82%	1644,5500	1672,1900	1644,5500	28.508.936	138.001.992,87
17/4/2025	1642,1700	-0,79%	1654,0700	1656,0400	1639,8200	18.915.669	100.234.324,77
16/4/2025	1655,2300	-0,08%	1647,4300	1655,5100	1638,1300	23.850.968	117.690.653,31
15/4/2025	1656,4800	1,89%	1633,0601	1656,4800	1633,0601	28.876.923	143.295.165,04
14/4/2025	1625,7700	2,73%	1595,1700	1626,0500	1595,1700	32.067.665	147.884.177,17
11/4/2025	1582,5900	0,01%	1581,0500	1594,8200	1557,5300	43.881.999	180.681.174,33
10/4/2025	1582,4000	3,54%	1528,8900	1653,2400	1528,8900	75.135.114	319.019.692,14
09/4/2025	1528,3400	-2,69%	1552,2900	1552,2900	1496,4200	56.362.682	253.918.884,07
08/4/2025	1570,5300	6,19%	1504,9700	1581,9900	1504,9700	68.698.634	297.248.106,93
07/4/2025	1478,9200	-7,43%	1597,4300	1597,4300	1455,0800	90.455.033	393.529.799,65
04/4/2025	1597,5500	-4,83%	1663,5100	1664,9300	1578,5200	86.644.714	404.236.830,19
03/4/2025	1678,7000	-1,77%	1689,5700	1712,1300	1676,2800	43.309.779	215.707.744,08
02/4/2025	1708,8900	0,62%	1705,1100	1710,4700	1690,6500	27.174.060	130.155.863,91
01/4/2025	1698,3400	0,78%	1690,1801	1709,8800	1689,9200	31.646.282	146.236.676,06
31/3/2025	1685,2400	-2,91%	1718,5200	1718,5200	1680,7300	50.612.086	258.881.234,10
28/3/2025	1735,6801	-0,60%	1742,4200	1749,9000	1734,0400	34.432.098	189.781.127,20
27/3/2025	1746,1801	-0,03%	1738,1700	1749,5500	1734,0300	39.375.345	238.107.016,13
26/3/2025	1746,6700	1,17%	1730,4700	1749,3500	1729,4000	77.958.433	374.805.819,68
24/3/2025	1726,5200	1,73%	1702,7100	1726,8900	1702,7100	40.493.751	187.715.584,84
21/3/2025	1697,1100	-0,34%	1696,2900	1698,3199	1690,3800	118.161.804	462.778.792,59
20/3/2025	1702,8200	0,09%	1700,7900	1707,5100	1689,8900	39.382.675	200.445.247,10
19/3/2025	1701,2800	-0,23%	1704,2500	1704,2500	1691,3500	42.110.972	215.832.884,95
18/3/2025	1705,1600	0,53%	1698,3800	1708,0500	1694,8600	79.311.622	377.771.500,81
17/3/2025	1696,1000	0,15%	1692,9500	1700,5300	1685,4200	22.348.692	106.905.941,27
14/3/2025	1693,6100	1,33%	1672,0100	1693,8300	1671,6400	45.569.010	224.948.927,55
13/3/2025	1671,3500	0,31%	1665,2800	1671,5000	1658,5300	52.446.180	241.210.439,97
12/3/2025	1666,2100	2,58%	1627,2400	1666,2100	1627,2400	65.248.459	253.592.625,92
11/3/2025	1624,3400	-0,22%	1622,1500	1635,9500	1622,1500	45.341.777	209.097.973,48
10/3/2025	1627,9400	0,04%	1629,8900	1632,5100	1619,4200	51.193.022	219.527.313,54
07/3/2025	1627,3600	0,11%	1622,7400	1629,6000	1617,6200	44.425.220	184.753.188,89
06/3/2025	1625,5400	-0,30%	1631,5700	1644,3000	1618,3200	43.257.383	196.571.476,75
05/3/2025	1630,3500	1,76%	1606,5200	1630,6000	1606,5200	116.390.438	369.415.367,21
04/3/2025	1602,1500	-0,35%	1604,5600	1619,0800	1592,1900	69.161.470	295.003.924,85
28/2/2025	1607,7900	0,62%	1591,2000	1608,9300	1584,4800	85.685.878	377.305.402,78
27/2/2025	1597,8500	-0,14%	1591,7500	1599,1300	1581,0100	29.741.995	153.923.318,55
26/2/2025	1600,1700	0,24%	1598,8500	1606,0200	1596,5500	25.223.600	139.506.361,36
25/2/2025	1596,4100	-0,47%	1597,8500	1601,9500	1593,7800	76.012.965	363.542.324,76
24/2/2025	1603,9600	-0,88%	1620,1800	1620,2700	1599,8400	47.138.478	251.163.049,34
21/2/2025	1618,1600	0,04%	1614,4300	1623,7300	1614,4300	27.820.295	147.367.413,04
20/2/2025	1617,5600	0,23%	1607,1400	1618,2400	1604,3900	23.413.380	117.078.844,61
19/2/2025	1613,7800	-0,71%	1624,7200	1629,8000	1610,7200	30.210.320	146.413.541,18
18/2/2025	1625,4000	0,64%	1616,7800	1625,4100	1604,0200	29.615.471	141.280.790,63
17/2/2025	1615,0200	0,67%	1605,2400	1615,1800	1598,3500	20.461.250	93.491.631,94
14/2/2025	1604,2900	0,21%	1601,4400	1604,2900	1594,1900	21.704.682	111.306.745,63
13/2/2025	1600,9700	2,49%	1566,6100	1600,9800	1565,9700	46.005.250	208.013.764,09
12/2/2025	1562,0400	0,85%	1550,8000	1562,0900	1550,5000	33.047.276	148.406.404,29
11/2/2025	1548,9300	-0,19%	1549,9000	1554,7900	1546,8200	19.423.206	98.332.253,16
10/2/2025	1551,9000	-0,38%	1557,2500	1557,2500	1546,5300	22.827.721	112.373.457,70
07/2/2025	1557,8300	0,86%	1544,2500	1557,8300	1544,2500	23.983.017	128.370.151,84
06/2/2025	1544,4900	1,79%	1522,5100	1544,4900	1522,5100	28.352.135	145.649.131,40
05/2/2025	1517,3500	-0,23%	1521,2300	1521,8600	1514,5000	20.057.370	97.304.480,39
04/2/2025	1520,8200	0,88%	1512,6700	1521,9800	1512,6700	34.328.068	139.035.567,48
03/2/2025	1507,5000	-2,70%	1529,4700	1530,4900	1505,4800	42.959.819	179.044.422,38
31/1/2025	1549,3199	-0,09%	1553,2000	1557,0100	1549,3101	23.776.736	124.955.000,21
30/1/2025	1550,7200	0,30%	1548,3600	1550,8000	1535,3500	21.379.396	104.190.596,32
29/1/2025	1546,0300	0,03%	1547,2700	1553,8600	1544,5300	24.897.785	115.426.578,83
28/1/2025	1545,6200	0,37%	1539,3101	1549,1600	1539,3101	24.443.579	126.554.806,28
27/1/2025	1539,8800	-0,28%	1538,0200	1543,3300	1528,8800	21.297.925	100.253.535,12
24/1/2025	1544,1300	0,95%	1531,5900	1549,4301	1531,5900	27.834.019	121.065.344,78
23/1/2025	1529,5700	-0,07%	1531,3200	1536,0400	1526,7800	115.088.488	324.707.711,78
22/1/2025	1530,6801	-0,57%	1539,5000	1541,2900	1530,1899	28.965.416	132.584.454,19
21/1/2025	1539,4800	0,56%	1531,5400	1539,7200	1529,2900	19.978.011	107.034.621,46
20/1/2025	1530,8700	0,41%	1525,0699	1530,9100	1523,7400	25.229.781	152.912.288,95
17/1/2025	1524,6700	1,18%	1507,3000	1524,6700	1507,3000	38.677.939	181.713.887,44
16/1/2025	1506,8300	0,24%	1507,7100	1509,6200	1501,8199	24.355.736	113.567.724,69
15/1/2025	1503,1800	0,67%	1494,3600	1503,4700	1492,2800	25.912.897	123.319.337,96
14/1/2025	1493,1100	0,19%	1494,4399	1498,7600	1490,5699	22.914.254	112.930.994,09
13/1/2025	1490,2200	-0,90%	1499,1300	1499,1300	1487,7100	27.111.047	114.100.801,48
10/1/2025	1503,7300	-0,48%	1509,3800	1514,3500	1503,7300	28.258.504	123.120.053,15
09/1/2025	1510,9301	0,30%	1505,4399	1511,5601	1500,2100	34.278.343	141.072.821,63
08/1/2025	1506,4800	-0,01%	1505,0800	1509,2400	1497,8500	39.387.868	157.286.273,51
07/1/2025	1506,6100	1,33%	1490,1400	1506,9301	1485,8300	43.292.449	163.195.722,28
03/1/2025	1486,8300	0,40%	1482,1700	1490,8700	1474,8500	20.513.905	79.682.089,08
02/1/2025	1480,9800	0,77%	1470,3101	1480,9800	1469,7900	15.340.662	74.379.241,56
31/12/2024	1469,6700	0,92%	1457,7400	1469,6700	1457,7400	16.906.515	69.716.894,84
30/12/2024	1456,3100	-0,07%	1456,5000	1461,8300	1454,8600	20.112.134	78.898.386,10
27/12/2024	1457,3800	0,59%	1449,6300	1459,3600	1446,9900	14.901.994	68.583.108,20
23/12/2024	1448,8600	-0,25%	1453,2700	1458,4500	1448,8500	16.331.184	84.790.600,74
20/12/2024	1452,5000	-0,26%	1452,6400	1456,0700	1446,0900	55.003.136	513.939.532,18
19/12/2024	1456,2800	0,04%	1442,3300	1456,2800	1440,2400	19.448.954	91.329.437,47
18/12/2024	1455,6700	0,20%	1453,8000	1458,2300	1452,5500	45.463.444	152.574.547,83
17/12/2024	1452,8000	-0,80%	1463,5900	1465,0900	1451,3300	24.372.991	119.389.644,19
16/12/2024	1464,4800	-0,33%	1464,6000	1466,9800	1458,2600	28.655.520	115.348.239,66
13/12/2024	1469,3200	0,36%	1464,6400	1470,4400	1464,6400	20.806.896	92.041.655,11
12/12/2024	1464,0300	0,44%	1456,8600	1466,1100	1456,8600	30.652.121	135.184.956,25
11/12/2024	1457,6000	-0,08%	1455,0300	1461,1800	1454,6900	21.163.954	137.802.728,56
10/12/2024	1458,8100	-0,42%	1461,6700	1468,2200	1458,8100	32.374.868	140.879.542,22
09/12/2024	1464,9600	0,58%	1450,6800	1465,1500	1450,6800	32.357.479	139.368.508,23
06/12/2024	1456,5200	0,05%	1454,7200	1460,7400	1452,1800	30.764.143	113.550.196,84
05/12/2024	1455,8100	1,32%	1439,9700	1457,4600	1439,0800	50.571.713	171.519.788,43
04/12/2024	1436,7900	0,53%	1429,8900	1437,9900	1427,9500	31.978.985	139.281.562,27
03/12/2024	1429,2200	0,34%	1429,5500	1435,6200	1423,5400	31.111.746	134.589.924,16
02/12/2024	1424,3300	2,21%	1399,3000	1426,4000	1399,3000	35.500.583	122.768.582,85
29/11/2024	1393,4900	-0,74%	1402,0400	1406,4301	1393,4900	26.338.519	95.415.555,18
28/11/2024	1403,8300	0,01%	1404,7600	1410,4100	1400,4000	96.131.353	1.725.685.969,90
27/11/2024	1403,6300	-0,31%	1408,8400	1411,5601	1396,6000	20.490.996	85.895.732,40
26/11/2024	1408,0500	0,13%	1408,2700	1412,2900	1401,4200	13.849.198	62.802.980,55
25/11/2024	1406,2000	0,33%	1403,1400	1410,6700	1400,5100	40.577.925	205.510.617,65
22/11/2024	1401,5800	0,28%	1399,8199	1403,8800	1390,5800	19.854.923	94.472.097,36
21/11/2024	1397,6300	0,94%	1385,4700	1399,3000	1380,2200	15.889.615	81.170.902,32
20/11/2024	1384,6000	1,31%	1372,6899	1389,1899	1372,6899	19.084.782	98.351.772,21
19/11/2024	1366,7200	-1,85%	1392,5000	1397,5300	1359,9500	35.362.591	156.462.444,98
18/11/2024	1392,4400	-0,81%	1399,9300	1401,0600	1381,7000	29.343.493	119.175.229,74
15/11/2024	1403,8700	-0,96%	1414,5900	1414,5900	1403,2300	33.592.792	127.468.803,67
14/11/2024	1417,5000	-0,14%	1419,3900	1421,0000	1414,4700	32.756.448	139.449.909,10
13/11/2024	1419,5100	-0,80%	1428,3900	1430,8300	1414,9900	36.870.593	142.593.251,97
12/11/2024	1430,9100	0,18%	1426,1801	1434,2800	1422,0200	38.164.037	146.906.185,81
11/11/2024	1428,4000	1,08%	1415,4200	1428,4000	1415,4200	37.971.446	123.851.096,86
08/11/2024	1413,1300	0,33%	1408,4200	1415,8300	1408,4200	43.096.577	136.132.072,56
07/11/2024	1408,5000	0,00%	1408,7900	1412,7300	1404,7700	19.719.331	96.680.693,15
06/11/2024	1408,5699	0,64%	1412,8500	1424,7900	1406,1200	34.608.634	148.777.562,68
05/11/2024	1399,6600	0,65%	1391,8600	1399,7300	1391,6600	29.195.467	124.660.384,07
04/11/2024	1390,6500	0,01%	1386,7200	1392,0900	1385,6300	15.313.506	66.248.141,79
01/11/2024	1390,4900	0,56%	1383,8900	1396,0000	1383,8900	27.553.983	111.200.905,75
31/10/2024	1382,6800	0,06%	1382,0900	1392,4100	1378,3600	32.630.796	147.343.455,74
30/10/2024	1381,8300	-1,38%	1402,3300	1402,7700	1377,2300	31.209.098	133.219.988,91
29/10/2024	1401,1801	0,79%	1397,4500	1409,7100	1397,4500	51.639.088	180.389.894,49
25/10/2024	1390,2500	-0,88%	1401,7100	1404,5400	1387,4200	27.926.751	128.999.341,13
24/10/2024	1402,6000	-0,32%	1406,0900	1415,7100	1398,5800	30.375.187	120.034.136,04
23/10/2024	1407,1400	-0,53%	1418,3900	1419,9500	1405,3900	30.899.176	117.225.232,85
22/10/2024	1414,6500	-1,67%	1438,2600	1440,8300	1414,0100	30.538.748	131.154.837,05
21/10/2024	1438,7200	-0,34%	1441,0200	1445,1100	1432,2700	16.500.308	81.706.283,61
18/10/2024	1443,5699	0,34%	1439,1899	1444,4600	1439,1899	20.242.535	120.015.404,34
17/10/2024	1438,6700	0,60%	1428,0800	1438,6700	1428,0800	21.310.293	110.246.169,62
16/10/2024	1430,0900	0,45%	1422,5200	1430,6700	1420,6899	20.156.740	93.592.843,98
15/10/2024	1423,7400	0,87%	1412,8700	1423,9500	1412,6801	20.267.374	103.556.533,66
14/10/2024	1411,4900	-0,37%	1421,1801	1424,1899	1410,7700	16.441.877	79.481.075,27
11/10/2024	1416,7800	0,37%	1411,8700	1417,4200	1408,7200	24.088.233	109.572.833,12
10/10/2024	1411,6100	-0,54%	1420,0300	1422,3000	1411,5601	23.249.768	106.027.680,38
09/10/2024	1419,2700	-0,56%	1428,8200	1430,7700	1418,3800	42.266.109	203.820.212,03
08/10/2024	1427,2900	-0,17%	1426,6000	1427,4200	1418,8700	23.815.149	98.236.755,00
07/10/2024	1429,7300	-0,57%	1435,5699	1440,7500	1428,3900	34.775.111	187.679.176,29
04/10/2024	1437,8800	1,37%	1418,8300	1438,0500	1418,8300	33.497.004	162.218.436,16
03/10/2024	1418,4200	-0,73%	1424,3500	1427,2400	1416,1899	118.935.954	808.213.169,92
02/10/2024	1428,8100	-1,26%	1439,4300	1439,4300	1423,9300	46.351.755	194.733.265,98
01/10/2024	1447,0300	-0,34%	1454,3500	1459,1200	1447,0300	20.458.596	104.413.015,42
30/9/2024	1451,9000	-1,14%	1466,8100	1469,4900	1451,0900	27.769.227	132.486.253,74
27/9/2024	1468,7000	-0,17%	1471,4000	1474,3400	1465,7600	26.333.204	124.882.882,55
26/9/2024	1471,2600	0,63%	1462,3700	1474,6700	1462,3700	27.796.745	137.887.077,83
25/9/2024	1462,0601	0,55%	1453,3300	1462,0601	1449,1400	19.737.876	110.811.109,65
24/9/2024	1454,1000	0,80%	1445,3500	1454,3101	1445,2500	30.278.682	142.846.574,59
23/9/2024	1442,5300	1,22%	1424,8200	1444,1300	1421,9100	38.577.719	125.270.193,02
20/9/2024	1425,1900	-0,22%	1429,5600	1432,2300	1422,9300	49.061.740	208.112.013,02
19/9/2024	1428,3900	0,63%	1421,9800	1428,4200	1416,7800	25.367.689	124.160.601,27
18/9/2024	1419,5000	-0,72%	1427,9000	1433,3900	1417,8500	12.712.725	67.880.140,80
17/9/2024	1429,7900	0,43%	1425,8300	1429,7900	1421,1500	24.384.383	97.280.989,92
16/9/2024	1423,6100	0,31%	1419,3900	1423,6100	1413,8500	15.751.284	70.539.042,52
13/9/2024	1419,2400	0,88%	1410,2900	1419,5000	1405,5500	19.787.806	78.207.888,34
12/9/2024	1406,9100	-0,47%	1418,8101	1425,1700	1405,1801	31.987.769	127.939.777,60
11/9/2024	1413,5400	-0,88%	1425,7800	1429,9100	1412,5700	18.752.990	84.027.706,89
10/9/2024	1426,1000	-0,56%	1439,1100	1441,2700	1426,0699	19.227.772	88.758.262,84
09/9/2024	1434,1700	-0,62%	1441,4800	1443,1600	1434,1700	12.087.071	55.936.008,08
06/9/2024	1443,1300	-0,24%	1440,2400	1443,7800	1437,6600	14.881.635	73.179.149,64
05/9/2024	1446,5600	0,75%	1439,9300	1448,3100	1439,9300	18.496.239	104.112.189,97
04/9/2024	1435,7900	-0,71%	1435,8400	1436,2000	1426,8700	20.460.057	97.007.691,61
03/9/2024	1446,0900	-0,01%	1446,4700	1450,4200	1444,4800	15.885.943	84.177.195,03
02/9/2024	1446,1700	1,05%	1432,7800	1446,2100	1432,0400	16.356.755	80.668.390,15
30/8/2024	1431,1899	0,30%	1428,6500	1431,3300	1424,5900	50.341.958	376.551.859,35
29/8/2024	1426,9100	0,11%	1425,7300	1428,7000	1420,4000	20.044.943	87.534.807,85
28/8/2024	1425,3600	-0,50%	1434,0100	1439,5100	1424,9900	17.764.733	84.781.292,40
27/8/2024	1432,4600	-0,36%	1440,2600	1447,6400	1432,3101	11.666.320	67.366.021,92
26/8/2024	1437,6800	0,35%	1433,0700	1438,8700	1430,0600	14.163.820	62.365.375,11
23/8/2024	1432,6000	-0,24%	1439,9000	1441,3900	1432,2600	13.614.858	72.019.152,60
22/8/2024	1436,1100	0,25%	1431,5400	1436,2500	1429,2600	17.232.055	75.433.826,95
21/8/2024	1432,5300	0,49%	1425,1700	1434,5800	1425,1700	14.085.919	68.973.467,30
20/8/2024	1425,5100	-0,47%	1433,2500	1434,6500	1420,8400	14.877.798	65.852.845,17
19/8/2024	1432,2800	0,03%	1432,0400	1436,7400	1428,4399	10.825.665	52.062.873,10
16/8/2024	1431,8800	0,62%	1430,0500	1438,6700	1430,0500	22.067.764	108.652.579,05
14/8/2024	1423,0500	1,42%	1408,5400	1423,5500	1408,5400	20.143.575	95.963.084,56
13/8/2024	1403,1700	0,36%	1398,2200	1404,6200	1394,6200	15.101.376	81.591.289,17
12/8/2024	1398,2000	1,08%	1384,6400	1399,9700	1384,6400	15.214.909	68.167.527,77
09/8/2024	1383,3101	0,06%	1390,6700	1394,6400	1382,8500	13.494.661	73.540.717,32
08/8/2024	1382,4600	-0,85%	1388,4399	1388,8600	1375,2700	19.344.301	96.733.463,64
07/8/2024	1394,2900	1,94%	1375,8199	1399,3300	1375,8199	20.836.967	104.170.484,06
06/8/2024	1367,7800	1,98%	1356,0100	1383,6000	1355,4399	37.532.279	158.295.341,44
05/8/2024	1341,2300	-6,27%	1427,3199	1428,0100	1320,7700	52.720.837	230.469.502,73
02/8/2024	1430,9000	-2,95%	1455,9399	1455,9399	1430,3000	27.072.966	122.032.614,51
01/8/2024	1474,4399	-0,25%	1476,9700	1479,0100	1463,9800	24.243.491	97.451.627,38
31/7/2024	1478,1700	1,21%	1463,5800	1478,1700	1463,5800	27.311.475	130.944.827,21
30/7/2024	1460,4600	-0,51%	1468,3600	1468,7500	1460,4200	12.718.001	82.115.070,00
29/7/2024	1468,0100	-0,08%	1466,3600	1468,8400	1462,8101	13.640.440	66.435.131,05
26/7/2024	1469,2500	0,37%	1462,4700	1470,0100	1462,2500	22.161.270	142.493.453,69
25/7/2024	1463,8199	-0,20%	1461,0000	1463,8199	1450,3199	21.202.657	94.821.170,03
24/7/2024	1466,7300	-0,91%	1475,7000	1475,7000	1466,7200	21.074.689	87.713.865,27
23/7/2024	1480,2300	-0,15%	1481,9600	1487,5400	1479,8300	17.064.460	78.837.951,83
22/7/2024	1482,4300	1,23%	1465,8100	1483,3200	1465,8100	21.133.384	94.297.427,22
19/7/2024	1464,3900	0,46%	1453,9200	1464,4000	1449,6500	17.335.472	75.525.670,44
18/7/2024	1457,7400	0,75%	1449,5400	1458,9900	1446,7300	19.845.055	105.670.985,47
17/7/2024	1446,9200	-0,17%	1448,3300	1451,9900	1438,6200	16.204.130	89.313.111,77
16/7/2024	1449,4000	-0,63%	1453,6600	1454,8300	1446,0500	16.854.937	97.267.963,41
15/7/2024	1458,5200	0,43%	1453,9600	1461,8100	1453,1700	22.583.036	100.938.596,81
12/7/2024	1452,2800	0,44%	1441,4800	1452,2800	1441,4800	17.521.213	101.965.197,69
11/7/2024	1445,9100	0,11%	1445,6000	1450,5800	1442,6801	14.306.847	83.786.087,03
10/7/2024	1444,3101	-0,48%	1452,4600	1452,4600	1440,6200	15.445.869	86.872.528,93
09/7/2024	1451,2200	0,02%	1448,6700	1458,3700	1447,3700	18.408.040	107.225.273,71
08/7/2024	1450,9200	0,72%	1439,1400	1450,9200	1434,5699	21.153.843	113.150.352,77
05/7/2024	1440,5200	0,33%	1436,5600	1442,1100	1436,4500	12.202.073	54.367.325,00
04/7/2024	1435,8101	0,00%	1424,8700	1435,8101	1420,0300	15.113.061	64.948.858,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%